CACC: Credit Acceptance Corporation

As of Monday, September 21st, 2026

$ 564.27

-14.02 -2.42%

Open: 580.65
High: 583.13
Low: 562.37
Volume: 143,736
Previous Close on Friday, September 18th, 2026

$ 578.29

-12.12 -2.05%

Open: 592.54
High: 595.00
Low: 565.15
Volume: 278,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 580.65 583.13 562.37 564.27 143,736 -14.02 -2.42
2026-09-18 592.54 595.00 565.15 578.29 278,566 -12.12 -2.05
2026-09-17 609.00 609.00 580.75 590.41 172,685 -11.13 -1.85
2026-09-16 600.58 612.59 597.21 601.54 109,377 +1.43 +0.24
2026-09-15 605.00 605.00 590.59 600.11 89,183 -5.25 -0.87
2026-09-14 605.52 607.39 601.39 605.36 63,656 +1.12 +0.19
2026-09-11 609.99 611.63 599.11 604.24 57,905 -1.22 -0.20
2026-09-10 594.46 605.60 594.45 605.46 74,743 +8.47 +1.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 612.59
On 2026-09-16		 562.37
On 2026-09-21		 -41.09 -6.79 612.59
On 2026-09-16		 562.37
On 2026-09-21		 -8.20 586.92
10D 612.59
On 2026-09-16		 562.37
On 2026-09-21		 -40.51 -6.70 612.59
On 2026-09-16		 562.37
On 2026-09-21		 -8.20 594.05
20D 620.96
On 2026-09-03		 562.37
On 2026-09-21		 -36.78 -6.12 620.96
On 2026-09-03		 562.37
On 2026-09-21		 -9.43 597.24
WTD 583.13
On 2026-09-21		 562.37
On 2026-09-21		 -14.02 -2.42 -- -- -- 564.27
MTD 620.96
On 2026-09-03		 562.37
On 2026-09-21		 -35.47 -5.91 620.96
On 2026-09-03		 562.37
On 2026-09-21		 -9.43 596.34
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

564.27 -14.02 -2.42 143,736